HK Electric Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.060	6.130	6.050	6.060	5.764	2,174,757
2025-10-23	6.040	6.080	6.040	6.060	5.764	1,247,484
2025-10-22	6.060	6.060	6.010	6.040	5.745	1,664,286
2025-10-21	6.040	6.070	6.040	6.060	5.764	807,902
2025-10-20	6.030	6.080	6.020	6.040	5.745	1,975,755
2025-10-17	6.080	6.080	6.020	6.030	5.735	1,466,060
2025-10-16	6.050	6.080	6.020	6.080	5.783	1,664,068
2025-10-15	6.060	6.060	6.010	6.050	5.754	1,719,689
2025-10-14	5.990	6.070	5.990	6.060	5.764	3,420,223
2025-10-13	5.970	6.000	5.900	5.990	5.697	3,753,557
2025-10-10	5.980	5.990	5.950	5.970	5.678	1,151,543
2025-10-09	5.950	6.000	5.950	5.980	5.688	1,579,156
2025-10-08	5.970	5.990	5.920	5.990	5.697	1,752,910
2025-10-06	5.980	5.980	5.920	5.950	5.659	1,758,270
2025-10-03	5.980	5.990	5.950	5.960	5.669	1,151,685
2025-10-02	5.930	6.000	5.930	5.980	5.688	1,903,573
2025-09-30	5.940	5.970	5.920	5.920	5.631	4,089,464
2025-09-29	5.940	5.960	5.930	5.940	5.650	1,791,915
2025-09-26	5.940	5.940	5.890	5.920	5.631	3,626,126
2025-09-25	6.000	6.010	5.920	5.930	5.640	4,865,822
2025-09-24	6.010	6.040	5.990	6.000	5.707	1,392,765
2025-09-23	6.000	6.020	5.990	6.010	5.716	2,080,250
2025-09-22	6.050	6.050	5.980	6.020	5.726	3,534,989
2025-09-19	6.080	6.080	6.010	6.010	5.716	3,318,082
2025-09-18	6.120	6.120	6.020	6.080	5.783	3,374,306
2025-09-17	6.130	6.130	6.080	6.120	5.821	3,800,989
2025-09-16	6.140	6.150	6.110	6.130	5.830	1,684,374
2025-09-15	6.140	6.150	6.120	6.140	5.840	1,789,616
2025-09-12	6.120	6.150	6.120	6.140	5.840	3,521,922
2025-09-11	6.040	6.120	6.020	6.120	5.821	4,151,906
2025-09-10	6.000	6.050	6.000	6.040	5.745	3,211,423
2025-09-09	6.000	6.020	5.990	6.020	5.726	3,378,988
2025-09-08	6.010	6.020	5.990	6.000	5.707	1,742,043
2025-09-05	5.990	6.020	5.970	6.000	5.707	1,624,495
2025-09-04	6.000	6.020	5.960	5.990	5.697	2,055,100
2025-09-03	6.020	6.030	6.000	6.000	5.707	1,470,490
2025-09-02	6.010	6.020	6.000	6.010	5.716	1,736,050
2025-09-01	6.000	6.040	5.990	6.030	5.735	2,362,273
2025-08-29	5.980	6.070	5.980	6.000	5.707	2,378,781
2025-08-28	5.960	6.010	5.960	5.980	5.688	2,989,779
2025-08-27	6.030	6.060	5.910	5.940	5.650	6,509,832
2025-08-26	6.120	6.180	5.970	5.980	5.688	9,260,512
2025-08-25	6.260	6.280	6.240	6.240	5.783	6,832,609
2025-08-22	6.200	6.260	6.200	6.240	5.783	3,191,447
2025-08-21	6.190	6.210	6.180	6.200	5.746	4,859,132
2025-08-20	6.200	6.220	6.190	6.190	5.737	3,873,774
2025-08-19	6.220	6.220	6.190	6.190	5.737	3,989,465
2025-08-18	6.190	6.240	6.190	6.200	5.746	3,247,901
2025-08-15	6.240	6.240	6.180	6.190	5.737	6,157,676
2025-08-14	6.250	6.250	6.180	6.240	5.783	3,823,450
2025-08-13	6.150	6.240	6.150	6.230	5.774	4,007,931
2025-08-12	6.160	6.190	6.140	6.150	5.700	2,992,083
2025-08-11	6.150	6.180	6.130	6.150	5.700	1,785,092
2025-08-08	6.160	6.160	6.120	6.130	5.681	2,610,218
2025-08-07	6.140	6.170	6.120	6.160	5.709	2,021,758
2025-08-06	6.160	6.170	6.110	6.110	5.663	3,167,851
2025-08-05	6.160	6.180	6.120	6.150	5.700	2,487,035
2025-08-04	6.100	6.160	6.090	6.160	5.709	2,760,694
2025-08-01	6.150	6.150	6.090	6.100	5.654	2,893,728
2025-07-31	6.140	6.150	6.100	6.120	5.672	4,534,732

← NewerPage 5 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.1594 HKD
2026-04-08	0.1609 HKD
2025-08-26	0.1594 HKD
2025-04-09	0.1609 HKD
2024-08-27	0.1594 HKD
2024-04-05	0.1609 HKD
2023-08-15	0.1594 HKD
2023-03-28	0.1609 HKD
2022-08-16	0.1594 HKD
2022-03-29	0.1609 HKD
2021-08-17	0.1594 HKD
2021-03-30	0.1609 HKD
2020-08-18	0.1594 HKD
2020-03-31	0.1609 HKD
2019-08-13	0.1594 HKD
2019-04-02	0.2012 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.